正新 (2105)-大昌券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
46.80
漲跌
▲0.90
漲幅
+1.96%
成交量
5,402張
產業
上市橡膠類股▲1.80%
968人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正新 (2105)籌碼相關－大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4.3	46.10	0	0.00	46.10	4.3	4,756	0.09%
2024/04/24	2	46.13	0	0.00	46.10	2	4,755	0.04%
2024/04/23	5	47.65	0	0.00	47.10	5	4,688	0.11%
2024/04/19	2	46.85	0	0.00	46.90	2	4,716	0.04%
2024/04/18	1	48.25	1	48.35	47.85	0	4,626	0.00%
2024/04/17	3	48.12	23	47.95	48.00	-20	4,650	-0.43%
2024/04/16	10	48.60	24	48.16	48.20	-14	4,626	-0.30%
2024/04/15	1	49.65	1	49.80	49.45	0	4,574	0.00%
2024/04/12	1	48.75	0	0.00	48.70	1	4,535	0.02%
2024/04/11	5	48.95	4	49.45	49.20	1	4,517	0.02%
2024/04/10	3	49.13	2	49.15	49.10	1	4,514	0.02%
2024/04/09	2	49.75	0	0.00	49.65	2	4,568	0.04%
2024/04/03	2	48.15	1	48.70	48.70	1	4,588	0.02%
2024/04/02	3	48.80	0	0.00	48.80	3	4,561	0.07%
2024/03/29	1	50.20	1	50.20	50.00	0	4,566	0.00%
2024/03/28	1	49.50	1	50.00	49.70	0	4,531	0.00%
2024/03/27	3	50.07	28	49.95	49.85	-25	4,663	-0.54%
2024/03/26	0	0.00	4	49.11	48.85	-4	4,973	-0.08%
2024/03/25	1	47.90	0	0.00	48.15	1	5,384	0.02%
2024/03/22	48	48.53	0	0.00	48.10	48	5,850	0.82%
2024/03/21	0	0.00	2	49.08	49.15	-2	6,293	-0.03%
2024/03/19	2	47.78	0	0.00	47.80	2	6,807	0.03%
2024/03/18	1	49.20	5	49.47	49.50	-4	6,858	-0.06%
2024/03/15	0	0.00	3	47.80	48.20	-3	6,781	-0.04%
2024/03/14	0	0.00	11	47.71	47.65	-11	6,721	-0.16%
2024/03/13	1	46.20	0	0.00	46.60	1	6,724	0.01%
2024/03/12	0	0.00	19	45.97	46.50	-19	6,803	-0.28%
2024/03/08	0	0.00	2	46.20	46.30	-2	7,198	-0.03%
2024/03/07	0	0.00	0.2	45.70	45.90	-0.2	7,479	0.00%
2024/03/06	1	45.80	2	46.00	46.05	-1	7,524	-0.01%
2024/03/05	0	0.00	0.1	46.05	46.05	-0.1	7,635	0.00%
2024/03/01	0	0.00	3	46.60	46.65	-3	7,758	-0.04%
2024/02/29	0	0.00	2	46.80	46.95	-2	7,836	-0.03%
2024/02/20	0	0.00	0.2	45.70	46.00	-0.2	8,052	0.00%
2024/02/16	2	46.55	4	46.28	46.55	-2	8,334	-0.02%
2024/02/05	0	0.00	1	45.75	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	5	45.69	45.70	-5	8,426	-0.06%
2024/02/01	1	44.75	7	45.04	44.85	-6	8,426	-0.07%
2024/01/26	0	0.00	1	44.50	44.90	-1	8,578	-0.01%
2024/01/25	2.5	44.37	0	0.00	44.35	2.5	8,606	0.03%
2024/01/24	0	0.00	1	44.05	44.15	-1	8,603	-0.01%
2024/01/22	0	0.00	1	43.30	43.25	-1	8,707	-0.01%
2024/01/18	2	42.48	2	42.25	42.35	0	8,755	0.00%
2024/01/17	1	42.90	0	0.00	42.90	1	8,775	0.01%
2024/01/16	2	42.90	0	0.00	43.10	2	8,733	0.02%
2024/01/15	2	43.85	5	43.85	43.65	-3	8,670	-0.03%
2024/01/12	0	0.00	10	43.70	43.75	-10	8,720	-0.11%
2024/01/11	6	42.88	0	0.00	43.60	6	8,766	0.07%
2024/01/10	5	43.97	1	44.20	43.95	4	8,745	0.05%
2024/01/05	3	45.00	0	0.00	45.00	3	8,912	0.03%
2024/01/03	7	44.62	0	0.00	44.95	7	9,315	0.08%
2023/12/29	0	0.00	2	45.50	44.90	-2	9,312	-0.02%
2023/12/28	0	0.00	1	44.95	45.00	-1	9,359	-0.01%
2023/12/27	3	44.53	0	0.00	44.90	3	9,441	0.03%
2023/12/26	2	44.50	1	44.40	44.50	1	9,419	0.01%
2023/12/25	5	44.97	1	44.75	44.75	4	9,438	0.04%
2023/12/22	24	46.03	1	46.25	45.45	23	9,439	0.24%
2023/12/21	5	45.60	5	46.96	47.90	0	9,287	0.00%
2023/12/20	2	46.60	1	46.95	47.00	1	8,874	0.01%
2023/12/18	0	0.00	14.5	46.08	46.60	-14.5	8,068	-0.18%
2023/12/15	4	45.38	5	45.68	45.35	-1	7,684	-0.01%
2023/12/14	2	45.05	1	45.20	45.30	1	7,343	0.01%
2023/12/13	10	45.47	0	0.00	45.00	10	7,361	0.14%
2023/12/12	2	46.35	0	0.00	46.30	2	7,329	0.03%
2023/12/11	6	45.25	0	0.00	45.40	6	7,273	0.08%
2023/12/08	2	45.05	0	0.00	45.00	2	7,356	0.03%
2023/12/07	3	45.00	1	45.55	44.85	2	7,324	0.03%
2023/12/05	2	43.95	0	0.00	44.25	2	7,404	0.03%
2023/12/04	10	45.30	2	45.20	44.70	8	7,195	0.11%
2023/11/30	1	46.75	14	47.37	47.05	-13	6,870	-0.19%
2023/11/29	0	0.00	13	47.41	47.30	-13	6,788	-0.19%
2023/11/28	0	0.00	12	47.46	47.45	-12	6,868	-0.17%
2023/11/27	4	46.98	3	46.93	46.85	1	6,925	0.01%
2023/11/21	0	0.00	2	45.90	46.10	-2	7,189	-0.03%
2023/11/20	4	45.75	2.5	45.83	45.65	1.5	7,140	0.02%
2023/11/17	1	46.15	28.5	46.31	46.55	-27.5	7,059	-0.39%
2023/11/16	1	45.60	3	46.97	45.90	-2	7,001	-0.03%
2023/11/15	1.5	46.48	0	0.00	46.55	1.5	6,860	0.02%
2023/11/14	2	45.40	0	0.00	45.50	2	6,711	0.03%
2023/11/13	0	0.00	3	45.23	45.65	-3	6,650	-0.05%
2023/11/10	1	45.00	0	0.00	44.80	1	6,582	0.02%
2023/11/07	0	0.00	1	44.90	44.95	-1	6,576	-0.02%
2023/11/06	0	0.00	1	45.00	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	5	44.16	44.30	-5	6,454	-0.08%
2023/11/02	1	44.20	1	44.35	43.75	0	6,463	0.00%
2023/10/30	1	43.80	0	0.00	43.75	1	6,415	0.02%
2023/10/26	0	0.00	1	44.10	43.85	-1	6,457	-0.02%
2023/10/25	5	43.72	3	43.95	44.00	2	6,407	0.03%
2023/10/20	0	0.00	4	42.89	42.90	-4	6,343	-0.06%
2023/10/18	0	0.00	5	43.20	43.40	-5	6,305	-0.08%
2023/10/17	2	43.83	5	43.06	43.20	-3	6,268	-0.05%
2023/10/16	0	0.00	1	44.00	44.30	-1	6,264	-0.02%
2023/10/13	1	44.35	0	0.00	44.15	1	6,248	0.02%
2023/10/12	0	0.00	2	44.70	44.95	-2	6,237	-0.03%
2023/10/11	0	0.00	11	44.11	44.80	-11	6,100	-0.18%
2023/10/05	0	0.00	9	42.81	42.85	-9	5,915	-0.15%
2023/10/04	2	41.55	0	0.00	41.70	2	5,877	0.03%
2023/10/03	7	41.83	5	42.12	42.40	2	5,940	0.03%
2023/10/02	5	42.55	0	0.00	42.45	5	5,915	0.08%
2023/09/28	5	42.36	2	42.38	42.50	3	5,972	0.05%
2023/09/27	5	42.41	0	0.00	42.45	5	5,992	0.08%
2023/09/26	0	0.00	1	42.95	42.60	-1	6,043	-0.02%
2023/09/25	5	42.33	2	42.50	42.60	3	6,147	0.05%
2023/09/22	7	42.99	8	43.02	42.90	-1	6,185	-0.02%
2023/09/21	1	42.60	0	0.00	42.60	1	6,147	0.02%
2023/09/20	2	43.45	0	0.00	43.40	2	6,069	0.03%
2023/09/19	5	43.99	4	43.73	43.90	1	6,058	0.02%
2023/09/18	0	0.00	2	42.98	43.10	-2	5,931	-0.03%
2023/09/15	3	42.10	3	42.52	42.65	0	5,870	0.00%
2023/09/14	3	42.60	4	42.76	42.75	-1	5,794	-0.02%
2023/09/13	9	42.56	12	42.31	42.65	-3	5,816	-0.05%
2023/09/12	1	41.65	7	41.79	41.80	-6	5,928	-0.10%
2023/09/11	31	41.69	18	41.69	41.65	13	5,984	0.22%
2023/09/08	3	41.32	26	40.50	41.40	-23	5,956	-0.39%
2023/09/07	1	39.80	15	39.85	39.70	-14	5,823	-0.24%
2023/09/06	1	39.55	0	0.00	39.75	1	5,835	0.02%
2023/09/05	10	39.93	0	0.00	40.00	10	5,832	0.17%
2023/09/04	0	0.00	8	40.48	40.10	-8	5,843	-0.14%
2023/09/01	0	0.00	2	40.45	40.45	-2	5,794	-0.03%
2023/08/31	9	38.94	4	39.80	39.65	5	5,662	0.09%
2023/08/30	8	39.98	42	39.75	39.75	-34	5,531	-0.61%
2023/08/29	8	39.29	27	39.26	39.55	-19	5,428	-0.35%
2023/08/28	6	37.68	0	0.00	37.50	6	5,286	0.11%
2023/08/25	6	37.39	0	0.00	37.40	6	5,640	0.11%
2023/08/23	5	37.90	0	0.00	38.10	5	5,674	0.09%
2023/08/22	0	0.00	1	38.00	38.05	-1	5,697	-0.02%
2023/08/21	1	37.80	0	0.00	37.95	1	5,720	0.02%
2023/08/18	1	37.75	0	0.00	37.75	1	5,780	0.02%
2023/08/17	0	0.00	10	37.95	37.95	-10	5,839	-0.17%
2023/08/16	2	37.70	0	0.00	37.40	2	5,862	0.03%
2023/08/15	1	37.65	0	0.00	37.95	1	5,904	0.02%
2023/08/14	20	37.61	0	0.00	37.45	20	5,955	0.34%
2023/08/11	5	38.18	19	38.32	38.40	-14	5,999	-0.23%
2023/08/10	2	36.85	0	0.00	36.90	2	6,087	0.03%
2023/08/04	2	37.35	0	0.00	37.15	2	6,111	0.03%
2023/08/01	20	37.97	0	0.00	37.90	20	6,041	0.33%
2023/07/28	5	38.65	0	0.00	38.70	5	6,153	0.08%
2023/07/25	0	0.00	3	38.65	38.50	-3	6,161	-0.05%
2023/07/24	3	38.00	0	0.00	38.00	3	6,157	0.05%
2023/07/21	11	38.40	0	0.00	38.40	11	6,166	0.18%
2023/07/20	1	38.60	0	0.00	38.80	1	6,193	0.02%
2023/07/19	3	38.58	0	0.00	38.40	3	6,171	0.05%
2023/07/17	10	39.15	25	39.39	39.50	-15	6,114	-0.25%
2023/07/13	30	39.33	0	0.00	39.10	30	6,069	0.49%
2023/07/12	2	39.40	7	39.60	39.70	-5	6,059	-0.08%
2023/07/11	0	0.00	30	39.70	39.75	-30	6,101	-0.49%
2023/07/10	37	39.57	55	39.64	39.45	-18	6,112	-0.29%
2023/07/07	1	38.70	0	0.00	38.75	1	6,073	0.02%
2023/07/06	1	39.50	0	0.00	39.30	1	6,028	0.02%
2023/07/05	19	39.09	3	38.95	38.95	16	5,979	0.27%
2023/07/04	3	39.35	0	0.00	39.20	3	5,923	0.05%
2023/07/03	3	39.38	2	39.30	39.30	1	5,856	0.02%
2023/06/29	0	0.00	1	40.70	41.10	-1	5,711	-0.02%
2023/06/27	4	41.05	2	41.45	40.80	2	5,768	0.03%
2023/06/26	2	40.65	0	0.00	40.75	2	5,909	0.03%
2023/06/21	0	0.00	2	40.75	41.00	-2	6,390	-0.03%
2023/06/19	0	0.00	8	41.20	41.20	-8	6,291	-0.13%
2023/06/16	10	41.81	16	41.42	41.15	-6	6,174	-0.10%
2023/06/15	13	40.88	15	40.38	40.55	-2	5,878	-0.03%
2023/06/14	1.5	40.18	4	40.25	40.25	-2.5	5,792	-0.04%
2023/06/13	1	39.30	7	39.33	39.40	-6	5,689	-0.11%
2023/06/12	3	39.10	2	39.00	38.85	1	5,626	0.02%
2023/06/09	0	0.00	1	38.80	38.80	-1	5,604	-0.02%
2023/06/08	0.5	38.45	1	38.55	38.55	-0.5	5,569	-0.01%
2023/06/07	1	38.85	10	38.85	38.85	-9	5,560	-0.16%
2023/06/05	1	38.75	0	0.00	38.80	1	5,535	0.02%
2023/06/02	0	0.00	14	38.92	39.10	-14	5,501	-0.25%
2023/06/01	3	37.90	0	0.00	37.85	3	5,443	0.06%
2023/05/30	5	40.00	5	39.80	39.80	0	4,973	0.00%
2023/05/25	0	0.00	1	40.10	39.90	-1	4,979	-0.02%
2023/05/24	1	39.70	0	0.00	39.80	1	4,942	0.02%
2023/05/22	0	0.00	6	40.62	40.50	-6	4,841	-0.12%
2023/05/19	1	40.10	2	40.25	40.15	-1	4,785	-0.02%
2023/05/18	1	39.90	2	39.95	40.00	-1	4,717	-0.02%
2023/05/17	1	39.60	5	39.80	39.80	-4	4,637	-0.09%
2023/05/16	0	0.00	22	39.65	39.75	-22	4,545	-0.48%
2023/05/15	2.5	38.88	0	0.00	38.90	2.5	4,385	0.06%
2023/05/12	1	38.55	2	38.55	38.50	-1	4,346	-0.02%
2023/05/11	1	38.55	2	38.55	38.55	-1	4,328	-0.02%
2023/05/10	3	38.30	0	0.00	38.70	3	4,325	0.07%
2023/05/09	5	38.33	0	0.00	38.40	5	4,345	0.12%
2023/05/08	0	0.00	10	38.60	38.60	-10	4,379	-0.23%
2023/05/05	21	38.48	0	0.00	38.40	21	4,375	0.48%
2023/05/04	2	38.80	2	38.90	38.80	0	4,338	0.00%
2023/05/03	1	37.85	0	0.00	37.85	1	4,181	0.02%
2023/05/02	2	37.95	0	0.00	37.95	2	4,217	0.05%
2023/04/28	11	37.70	0	0.00	37.80	11	4,273	0.26%
2023/04/25	0	0.00	4	37.50	36.95	-4	4,220	-0.09%
2023/04/20	3	37.00	2	36.85	36.90	1	4,174	0.02%
2023/04/18	2	37.30	0	0.00	37.40	2	4,153	0.05%
2023/04/14	12	38.01	26	37.66	38.00	-14	4,047	-0.35%
2023/04/13	20	37.30	0	0.00	37.30	20	3,959	0.51%
2023/04/12	29	37.65	0	0.00	37.75	29	3,885	0.75%
2023/04/11	2	37.05	0	0.00	37.10	2	3,792	0.05%
2023/04/10	1	37.15	0	0.00	37.15	1	3,765	0.03%
2023/04/07	2	36.70	0	0.00	36.80	2	3,711	0.05%
2023/04/06	2	36.25	2	36.35	36.25	0	3,686	0.00%
2023/03/31	3.3	36.92	3	37.20	36.55	0.3	3,645	0.01%
2023/03/29	2	35.90	2	36.50	36.55	0	3,540	0.00%
2023/03/28	0.4	35.95	17	35.85	35.95	-16.6	3,482	-0.48%
2023/03/27	11.3	36.76	0	0.00	36.20	11.3	3,425	0.33%
2023/03/24	72	37.75	84	37.43	37.65	-12	3,235	-0.37%
2023/03/22	0	0.00	10	34.70	34.65	-10	2,670	-0.37%
2023/03/21	0	0.00	1	34.15	34.25	-1	2,696	-0.04%
2023/03/17	2	34.08	0	0.00	33.95	2	2,721	0.07%
2023/03/16	10	34.05	0	0.00	34.05	10	2,633	0.38%
2023/03/14	3	34.30	0	0.00	34.30	3	2,618	0.11%
2023/03/09	5	34.65	0	0.00	34.60	5	2,642	0.19%
2023/03/06	0	0.00	8	35.05	35.10	-8	2,698	-0.30%
2023/03/02	1	34.15	0	0.00	34.20	1	2,681	0.04%
2023/03/01	1	34.35	0	0.00	34.00	1	2,684	0.04%
2023/02/24	5	34.80	1	34.85	34.25	4	2,630	0.15%
2023/02/22	11	34.70	0	0.00	34.60	11	2,526	0.44%
2023/02/21	15	35.05	1	35.00	35.05	14	2,524	0.55%
2023/02/17	3	34.35	0	0.00	34.55	3	2,533	0.12%
2023/02/16	1	34.30	0	0.00	34.30	1	2,585	0.04%
2023/02/13	0	0.00	2	34.15	34.15	-2	2,666	-0.07%
2023/02/09	0	0.00	0.1	33.95	33.90	-0.1	2,706	0.00%
2023/02/08	0	0.00	1	34.00	33.90	-1	2,696	-0.04%
2023/02/07	4	33.86	0	0.00	34.00	4	2,683	0.15%
2023/02/06	6	34.22	0	0.00	34.15	6	2,643	0.23%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/02/01	2	34.43	0	0.00	34.70	2	2,665	0.08%
2023/01/31	5	34.74	0	0.00	34.50	5	2,718	0.18%
2023/01/30	5	34.63	0	0.00	34.90	5	2,683	0.19%
2023/01/13	8	34.33	0	0.00	34.20	8	2,737	0.29%
2023/01/12	3	34.52	0	0.00	34.75	3	2,883	0.10%
2023/01/09	0	0.00	1	34.95	34.75	-1	2,948	-0.03%
2022/12/26	0	0.00	1	33.95	34.05	-1	3,388	-0.03%
2022/12/23	0	0.00	1	33.75	33.75	-1	3,528	-0.03%
2022/12/16	2	34.08	0	0.00	34.25	2	4,225	0.05%
2022/12/13	1	34.35	0	0.00	34.10	1	4,668	0.02%
2022/12/05	2	35.05	2	35.00	34.60	0	6,213	0.00%
2022/11/29	0	0.00	1	34.30	34.55	-1	6,125	-0.02%
2022/11/28	1	33.70	0	0.00	33.95	1	6,121	0.02%
2022/11/25	0	0.00	2	34.30	34.35	-2	6,128	-0.03%
2022/11/18	1	33.65	0	0.00	33.50	1	6,206	0.02%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/16	2	34.05	2	34.25	33.80	0	6,202	0.00%
2022/11/15	3	33.70	2.3	34.06	34.45	0.7	6,180	0.01%
2022/11/14	2	33.90	10	33.99	34.20	-8	6,154	-0.13%
2022/11/11	0	0.00	1	33.70	33.35	-1	6,101	-0.02%
2022/11/10	1	33.15	1	33.40	33.05	0	6,081	0.00%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/08	1	33.55	0	0.00	33.45	1	6,181	0.02%
2022/11/07	0	0.00	3	33.65	33.60	-3	6,252	-0.05%
2022/11/04	0	0.00	1	32.85	32.95	-1	6,288	-0.02%
2022/11/03	1	33.05	0	0.00	33.00	1	6,303	0.02%
2022/11/02	0	0.00	1	32.90	33.00	-1	6,321	-0.02%
2022/11/01	3	32.95	3	33.05	33.05	0	6,326	0.00%
2022/10/28	6	32.55	1	32.90	32.40	5	6,352	0.08%
2022/10/27	3	32.37	23	32.92	33.05	-20	6,348	-0.32%
2022/10/24	0	0.00	2	32.15	32.00	-2	6,318	-0.03%
2022/10/21	16	32.00	0	0.00	32.00	16	6,274	0.25%
2022/10/20	20	32.51	0	0.00	32.80	20	6,191	0.32%
2022/10/19	23	33.70	0	0.00	33.50	23	6,021	0.38%
2022/10/18	1	34.00	0	0.00	33.95	1	6,068	0.02%
2022/10/17	5	33.46	4	33.94	34.00	1	6,113	0.02%
2022/10/14	5	34.10	1	34.25	34.10	4	6,106	0.07%
2022/10/12	6	34.98	0	0.00	34.85	6	6,108	0.10%
2022/10/05	0	0.00	1	35.85	35.70	-1	6,143	-0.02%
2022/10/03	11	35.35	40	35.05	35.00	-29	6,085	-0.48%
2022/09/30	0	0.00	9	35.55	35.70	-9	6,141	-0.15%
2022/09/28	13	36.37	13	36.45	36.30	0	5,964	0.00%
2022/09/27	12	36.82	37	36.99	37.05	-25	5,867	-0.43%
2022/09/26	68	37.04	57	37.13	36.95	11	5,802	0.19%
2022/09/23	47	38.15	22	37.71	37.35	25	5,675	0.44%
2022/09/22	25	38.60	2	38.95	38.80	23	5,493	0.42%
2022/09/21	3	39.55	6	39.39	39.25	-3	5,417	-0.06%
2022/09/20	0	0.00	544	39.43	39.60	-544	5,266	-10.33%	大賣/鉅額交易
2022/09/19	26	39.40	32	39.08	39.45	-6	5,117	-0.12%
2022/09/16	47	38.59	15	39.00	39.50	32	4,957	0.65%
2022/09/15	20	38.72	58	38.92	38.40	-38	4,576	-0.83%
2022/09/14	15	37.64	38	36.40	37.70	-23	4,040	-0.57%
2022/09/13	0	0.00	79	35.81	35.95	-79	3,724	-2.12%
2022/09/12	7	35.01	7	35.24	35.20	0	3,641	0.00%
2022/09/08	0	0.00	8	34.62	34.90	-8	3,747	-0.21%
2022/09/07	11	34.14	0	0.00	34.15	11	3,737	0.29%
2022/09/06	4	34.38	4	35.00	34.60	0	3,718	0.00%
2022/09/05	2	34.60	3	34.70	34.65	-1	3,731	-0.03%
2022/09/02	3	34.80	8	34.90	34.80	-5	3,767	-0.13%
2022/09/01	18	35.00	0	0.00	35.00	18	3,754	0.48%
2022/08/31	4	35.35	20	35.30	35.45	-16	3,747	-0.43%
2022/08/30	3	34.80	17	34.92	34.95	-14	3,735	-0.37%
2022/08/29	13	34.66	2	34.65	34.55	11	3,733	0.29%
2022/08/26	0	0.00	14	35.26	35.35	-14	3,729	-0.38%
2022/08/25	7	35.27	0	0.00	35.15	7	3,749	0.19%
2022/08/24	4	35.15	1	35.15	35.25	3	3,786	0.08%
2022/08/23	5	34.92	0	0.00	34.90	5	4,007	0.12%
2022/08/22	7	35.11	0	0.00	35.20	7	4,064	0.17%
2022/08/19	14	35.19	3	35.50	35.35	11	4,090	0.27%
2022/08/18	8	35.29	3	35.50	35.50	5	4,097	0.12%
2022/08/17	1	35.50	3	35.70	35.60	-2	4,128	-0.05%
2022/08/16	3	35.25	14	35.38	35.50	-11	4,111	-0.27%
2022/08/15	8	34.92	0	0.00	34.95	8	4,082	0.20%
2022/08/12	0	0.00	22	35.25	35.20	-22	4,089	-0.54%
2022/08/11	10	34.59	3	34.85	34.75	7	4,032	0.17%
2022/08/10	5	34.35	0	0.00	34.50	5	4,014	0.12%
2022/08/09	13	34.51	0	0.00	34.55	13	4,035	0.32%
2022/08/08	5	34.65	0	0.00	34.80	5	4,014	0.12%
2022/08/05	4	34.93	6	35.08	35.00	-2	4,001	-0.05%
2022/08/04	26	34.98	3	34.70	34.50	23	4,021	0.57%
2022/08/03	9	35.45	6	35.65	35.75	3	3,969	0.08%
2022/08/02	16	35.69	1	35.80	35.80	15	3,958	0.38%
2022/08/01	0	0.00	58	36.08	36.10	-58	3,941	-1.47%
2022/07/29	0	0.00	12	35.60	35.45	-12	3,918	-0.31%
2022/07/27	0	0.00	11	35.30	35.35	-11	3,904	-0.28%
2022/07/26	1	35.05	0	0.00	35.20	1	3,903	0.03%
2022/07/25	0	0.00	18	34.99	35.15	-18	3,902	-0.46%
2022/07/22	6	35.68	5	36.15	35.60	1	3,851	0.03%
2022/07/21	5	35.55	5	36.07	36.15	0	3,840	0.00%
2022/07/20	37	36.17	4	36.58	35.80	33	3,799	0.87%
2022/07/19	3	36.55	26	36.84	36.65	-23	3,781	-0.61%
2022/07/18	3	36.25	8	36.66	36.60	-5	3,752	-0.13%
2022/07/15	6	36.11	22	36.29	36.30	-16	3,706	-0.43%
2022/07/14	0	0.00	10	35.95	36.05	-10	3,698	-0.27%
2022/07/13	6	35.44	6	35.63	35.25	0	3,643	0.00%
2022/07/12	14	35.11	3	35.15	34.90	11	3,605	0.31%
2022/07/11	14	35.84	5	36.09	35.60	9	3,595	0.25%
2022/07/08	4	35.78	31	36.02	36.10	-27	3,582	-0.75%
2022/07/06	11	35.16	1	34.70	34.70	10	3,468	0.29%
2022/07/05	8	35.56	18	35.59	35.45	-10	3,482	-0.29%
2022/07/04	5	34.58	5	35.06	34.80	0	3,437	0.00%
2022/07/01	5	34.65	0	0.00	34.25	5	3,466	0.14%
2022/06/30	6	35.28	0	0.00	35.40	6	3,467	0.17%
2022/06/29	3	35.95	12	35.87	35.65	-9	3,500	-0.26%
2022/06/24	0	0.00	2	35.70	35.45	-2	3,554	-0.06%
2022/06/23	3	35.05	0	0.00	35.10	3	3,521	0.09%
2022/06/21	0	0.00	16	34.34	34.95	-16	3,511	-0.46%
2022/06/20	0	0.00	22	34.00	33.75	-22	3,500	-0.63%
2022/06/17	0	0.00	4	34.50	34.40	-4	3,477	-0.12%
2022/06/16	2	34.90	0	0.00	34.85	2	3,401	0.06%
2022/06/14	3	35.03	0	0.00	34.95	3	3,466	0.09%
2022/06/13	1	34.85	1	34.75	34.70	0	3,498	0.00%
2022/06/10	3	35.40	0	0.00	35.50	3	3,485	0.09%
2022/06/08	5	35.75	2	35.85	35.80	3	3,487	0.09%
2022/06/07	1	35.55	0	0.00	35.65	1	3,468	0.03%
2022/06/06	3	35.60	3	35.80	35.70	0	3,470	0.00%
2022/06/02	0	0.00	3	35.50	35.50	-3	3,526	-0.09%
2022/06/01	2	35.30	5	35.56	35.25	-3	3,623	-0.08%
2022/05/31	14	34.80	15	35.12	35.55	-1	3,606	-0.03%
2022/05/30	0	0.00	6	35.18	35.30	-6	3,395	-0.18%
2022/05/24	1	33.95	0	0.00	33.85	1	3,508	0.03%
2022/05/23	2	33.95	2	34.85	33.95	0	3,506	0.00%
2022/05/20	0	0.00	4	34.88	34.40	-4	3,522	-0.11%
2022/05/19	4	34.20	0	0.00	33.95	4	3,484	0.11%
2022/05/18	0	0.00	4	34.80	34.75	-4	3,484	-0.11%
2022/05/17	0	0.00	1	34.00	34.30	-1	3,494	-0.03%
2022/05/12	4	33.13	2	33.00	33.00	2	3,515	0.06%
2022/05/11	0.4	33.10	17	32.96	33.00	-16.6	3,504	-0.47%
2022/05/10	2	32.85	0	0.00	33.25	2	3,543	0.06%
2022/05/09	2	33.30	1	33.30	33.45	1	3,561	0.03%
2022/05/06	2	33.70	0	0.00	33.70	2	3,626	0.06%
2022/05/05	0	0.00	10	34.25	34.30	-10	3,729	-0.27%
2022/05/03	1	33.60	0	0.00	33.70	1	3,818	0.03%
2022/04/29	0.4	33.85	0	0.00	33.45	0.4	3,837	0.01%
2022/04/28	1	33.35	1	33.40	33.50	0	3,881	0.00%
2022/04/27	10	33.19	1	33.50	33.40	9	3,860	0.23%
2022/04/25	12.4	33.87	0	0.00	33.80	12.4	3,857	0.32%
2022/04/22	3	34.32	0	0.00	34.40	3	3,817	0.08%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/19	4	34.09	0	0.00	34.05	4	3,882	0.10%
2022/04/18	2	34.05	0	0.00	34.05	2	3,924	0.05%
2022/04/15	1	34.35	0	0.00	34.25	1	3,938	0.03%
2022/04/14	4	34.69	0	0.00	34.75	4	3,966	0.10%
2022/04/12	4	34.46	0	0.00	34.35	4	4,041	0.10%
2022/04/11	2	34.45	0	0.00	34.40	2	4,054	0.05%
2022/04/08	2	35.00	0	0.00	35.00	2	4,056	0.05%
2022/04/07	8	35.15	0	0.00	34.95	8	4,116	0.19%
2022/04/06	12	35.28	6	35.60	35.65	6	4,126	0.15%
2022/04/01	20	35.80	2	35.80	35.90	18	4,226	0.43%
2022/03/31	0	0.00	11	35.76	35.45	-11	4,354	-0.25%
2022/03/30	11	35.37	18	35.63	35.30	-7	4,321	-0.16%
2022/03/28	2	34.55	2	34.60	34.85	0	4,227	0.00%
2022/03/25	6	34.85	0	0.00	34.85	6	4,247	0.14%
2022/03/24	3	35.20	0	0.00	35.05	3	4,304	0.07%
2022/03/23	0	0.00	8	35.48	35.50	-8	4,354	-0.18%
2022/03/22	0	0.00	3	35.55	35.55	-3	4,369	-0.07%
2022/03/21	5.4	35.50	1	35.50	35.60	4.4	4,402	0.10%
2022/03/18	0	0.00	9	35.34	35.00	-9	4,448	-0.20%
2022/03/17	1	35.10	0	0.00	35.00	1	4,474	0.02%
2022/03/16	8	34.57	12	34.85	34.85	-4	4,587	-0.09%
2022/03/15	10	34.53	0	0.00	34.70	10	4,883	0.20%
2022/03/14	0	0.00	5	34.95	35.05	-5	4,982	-0.10%
2022/03/11	5	34.49	0	0.00	34.50	5	5,019	0.10%
2022/03/10	7	34.63	2	34.70	34.80	5	5,074	0.10%
2022/03/09	1	34.40	0	0.00	34.15	1	5,072	0.02%
2022/03/08	2	33.90	10	33.85	34.00	-8	5,077	-0.16%
2022/03/07	21.3	34.22	3	34.05	34.20	18.3	5,080	0.36%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/03	3	35.30	0	0.00	35.35	3	5,162	0.06%
2022/03/02	14	35.46	0	0.00	35.40	14	5,195	0.27%
2022/03/01	19	35.38	0	0.00	35.65	19	5,198	0.37%
2022/02/25	15	34.91	20	35.08	35.60	-5	5,207	-0.10%
2022/02/24	20	35.07	2	35.45	35.05	18	5,142	0.35%
2022/02/23	9	35.72	0	0.00	35.70	9	5,087	0.18%
2022/02/22	25	35.78	2	35.75	35.80	23	5,118	0.45%
2022/02/21	5	36.41	5	36.44	36.40	0	5,111	0.00%
2022/02/18	2	35.75	2	36.20	35.95	0	5,107	0.00%
2022/02/17	0	0.00	34	36.21	36.30	-34	5,115	-0.66%
2022/02/16	9	35.38	0	0.00	35.60	9	5,102	0.18%
2022/02/15	2	35.25	0	0.00	35.15	2	5,129	0.04%
2022/02/14	7	35.22	0	0.00	35.25	7	5,187	0.13%
2022/02/11	13	35.78	0	0.00	35.75	13	5,191	0.25%
2022/02/10	36	36.39	0	0.00	36.35	36	5,222	0.69%
2022/02/09	4	36.39	1	36.35	36.35	3	5,230	0.06%
2022/02/08	11	36.38	8	36.57	36.35	3	5,239	0.06%
2022/02/07	0	0.00	71	35.81	36.10	-71	5,196	-1.37%
2022/01/26	4	34.58	2	34.70	34.55	2	5,093	0.04%
2022/01/25	17	34.76	16	34.55	34.55	1	5,130	0.02%
2022/01/24	3	34.90	0	0.00	35.10	3	5,082	0.06%
2022/01/21	3	35.15	0	0.00	35.45	3	5,139	0.06%
2022/01/20	0	0.00	3	35.60	35.45	-3	5,107	-0.06%
2022/01/19	11	35.43	5	35.93	35.35	6	5,164	0.12%
2022/01/18	0	0.00	8	35.88	35.95	-8	5,156	-0.16%
2022/01/17	2	35.35	0	0.00	35.40	2	5,154	0.04%
2022/01/14	31	35.60	0	0.00	35.40	31	5,163	0.60%
2022/01/13	4	35.90	12	36.29	36.00	-8	5,183	-0.15%
2022/01/12	0	0.00	29	35.91	36.00	-29	5,146	-0.56%
2022/01/11	0	0.00	10	35.88	35.90	-10	5,132	-0.19%
2022/01/10	10	35.36	0	0.00	35.30	10	5,111	0.20%
2022/01/07	23	35.49	2	35.55	35.35	21	5,124	0.41%
2022/01/06	3	35.50	0	0.00	35.65	3	5,081	0.06%
2022/01/05	7	35.76	3	36.25	35.75	4	5,096	0.08%
2022/01/04	1	35.65	2	35.70	35.90	-1	5,108	-0.02%
2022/01/03	18	36.08	6	36.37	35.85	12	5,109	0.23%
2021/12/30	22	36.27	0	0.00	36.10	22	5,105	0.43%
2021/12/29	25	36.23	4	36.55	36.55	21	5,126	0.41%
2021/12/28	21	36.49	8	36.63	36.65	13	5,134	0.25%
2021/12/27	6	37.05	26	36.91	37.20	-20	5,044	-0.40%
2021/12/23	25	35.98	30	35.90	35.80	-5	5,072	-0.10%
2021/12/22	0	0.00	1	35.90	35.90	-1	5,202	-0.02%
2021/12/20	6	35.76	0	0.00	35.50	6	5,264	0.11%
2021/12/17	2	35.95	34	35.71	36.15	-32	5,281	-0.61%
2021/12/16	38	35.82	0	0.00	35.55	38	5,262	0.72%
2021/12/15	5	35.71	5	35.78	35.70	0	5,344	0.00%
2021/12/14	4	36.00	4	36.00	35.85	0	5,397	0.00%
2021/12/13	3	36.07	6	36.20	36.10	-3	5,381	-0.06%
2021/12/10	25	35.88	32	35.84	35.85	-7	5,435	-0.13%
2021/12/09	4	36.25	32	35.67	36.55	-28	5,388	-0.52%
2021/12/08	21	35.18	8	35.11	35.20	13	5,085	0.26%
2021/12/07	3	34.42	2	34.65	34.50	1	4,993	0.02%
2021/12/06	33	34.16	30	34.56	34.85	3	5,066	0.06%
2021/12/03	0	0.00	1	34.20	34.05	-1	5,181	-0.02%
2021/12/02	0	0.00	1	33.95	34.10	-1	5,200	-0.02%
2021/12/01	51	33.50	122	33.78	33.65	-71	5,197	-1.37%	大賣/
2021/11/30	69	33.66	0	0.00	33.50	69	5,160	1.34%
2021/11/29	51	34.04	35	34.20	34.00	16	5,045	0.32%
2021/11/26	17	34.44	8	34.36	34.40	9	5,029	0.18%
2021/11/25	16	34.94	10	35.08	34.90	6	5,090	0.12%
2021/11/24	35	35.06	1	35.20	35.10	34	5,171	0.66%
2021/11/23	3	34.57	4	34.83	34.50	-1	5,182	-0.02%
2021/11/22	1	34.45	14	34.76	34.80	-13	5,264	-0.25%
2021/11/19	5	34.50	0	0.00	34.30	5	5,307	0.09%
2021/11/18	0	0.00	12	34.53	34.50	-12	5,349	-0.22%
2021/11/17	11	34.48	1	34.50	34.45	10	5,361	0.19%
2021/11/15	0	0.00	10	34.91	35.05	-10	5,536	-0.18%
2021/11/12	1	34.30	0	0.00	34.45	1	5,749	0.02%
2021/11/11	7	34.35	0	0.00	34.30	7	5,810	0.12%
2021/11/10	29	34.89	2	34.93	34.80	27	5,841	0.46%
2021/11/09	5	35.07	11	35.20	35.20	-6	5,850	-0.10%
2021/11/08	5	34.65	32	34.50	34.80	-27	5,916	-0.46%
2021/11/05	32	34.09	5	34.15	34.15	27	5,890	0.46%
2021/11/04	4	34.48	0	0.00	34.35	4	5,911	0.07%
2021/11/03	5	34.44	1	34.50	34.50	4	5,919	0.07%
2021/11/02	1	34.50	0	0.00	34.50	1	5,933	0.02%
2021/10/29	4	34.29	0	0.00	34.10	4	5,891	0.07%
2021/10/28	1	34.70	0	0.00	34.75	1	5,841	0.02%
2021/10/27	2	34.60	0	0.00	34.55	2	5,852	0.03%
2021/10/22	0.5	35.10	0	0.00	34.85	0.5	5,840	0.01%
2021/10/21	10	35.32	0.2	35.30	35.20	9.8	5,829	0.17%
2021/10/20	0	0.00	1	34.90	34.85	-1	5,774	-0.02%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/15	1	34.40	1	34.50	34.85	0	5,770	0.00%
2021/10/14	1	34.10	0	0.00	34.10	1	5,796	0.02%
2021/10/08	3	34.58	1.8	34.52	34.40	1.2	5,813	0.02%
2021/10/07	1	34.60	7	34.69	34.90	-6	5,867	-0.10%
2021/10/06	18	34.14	0	0.00	34.10	18	5,881	0.31%
2021/10/05	3.5	34.28	0	0.00	34.20	3.5	5,836	0.06%
2021/10/04	1	34.70	0.5	34.80	34.65	0.5	5,850	0.01%
2021/10/01	3	34.97	0	0.00	35.00	3	5,851	0.05%
2021/09/29	11.3	35.33	1.5	35.37	35.25	9.8	5,680	0.17%
2021/09/27	0	0.00	1	36.10	36.20	-1	5,592	-0.02%
2021/09/24	11	35.68	1	35.95	35.60	10	5,567	0.18%
2021/09/23	2	35.60	1	35.90	35.60	1	5,511	0.02%
2021/09/22	1	35.95	0	0.00	35.40	1	5,509	0.02%
2021/09/17	2	36.15	0	0.00	36.15	2	5,446	0.04%
2021/09/16	102	36.74	0	0.00	36.40	102	5,456	1.87%	大買/鉅額交易
2021/09/15	11.3	36.93	1	37.35	37.00	10.3	5,567	0.18%
2021/09/14	6	36.83	6	36.93	37.35	0	5,544	0.00%
2021/09/13	5.4	36.13	5	36.50	36.50	0.4	5,496	0.01%
2021/09/10	1	36.05	1	36.20	36.25	0	5,560	0.00%
2021/09/09	5	36.00	0	0.00	36.25	5	5,878	0.09%
2021/09/08	126.4	36.43	0	0.00	35.80	126.4	5,826	2.17%	大買/鉅額交易
2021/09/07	22	36.78	2	36.70	36.65	20	5,733	0.35%
2021/09/06	5	36.95	1	37.15	36.90	4	5,753	0.07%
2021/09/03	0	0.00	4	37.06	37.05	-4	5,756	-0.07%
2021/09/02	5	37.23	7	36.98	36.80	-2	5,747	-0.03%
2021/09/01	2	37.03	0	0.00	37.05	2	5,735	0.03%
2021/08/31	0	0.00	5	37.25	37.25	-5	5,739	-0.09%
2021/08/30	6.4	36.91	0	0.00	37.05	6.4	5,668	0.11%
2021/08/27	9	37.98	2	38.13	38.15	7	5,597	0.13%
2021/08/26	4	37.53	0	0.00	37.50	4	5,564	0.07%
2021/08/25	1.4	37.85	1	38.15	37.95	0.4	5,540	0.01%
2021/08/24	2	37.88	0	0.00	37.60	2	5,472	0.04%
2021/08/19	52	37.65	5	38.23	37.60	47	5,620	0.84%
2021/08/18	140	37.58	0	0.00	37.80	140	5,554	2.52%	大買/鉅額交易
2021/08/17	134.4	38.73	5	38.62	38.40	129.4	5,420	2.39%	大買/鉅額交易
2021/08/16	21	39.12	0	0.00	39.15	21	5,337	0.39%
2021/08/13	3	40.53	11	40.41	40.30	-8	5,353	-0.15%
2021/08/12	4	40.69	0	0.00	40.65	4	5,414	0.07%
2021/08/11	1	41.50	2	41.78	41.80	-1	5,363	-0.02%
2021/08/10	5	41.69	0	0.00	41.65	5	5,456	0.09%
2021/08/09	5	42.50	0	0.00	42.50	5	5,608	0.09%
2021/08/06	1	43.15	0	0.00	43.10	1	5,689	0.02%
2021/08/05	1	43.50	1	43.75	43.60	0	5,835	0.00%
2021/08/02	0	0.00	3	43.65	44.20	-3	6,363	-0.05%
2021/07/30	4	43.43	0	0.00	43.10	4	6,426	0.06%
2021/07/29	1	43.70	1	44.00	44.05	0	6,570	0.00%
2021/07/28	5	43.70	0	0.00	43.60	5	6,811	0.07%
2021/07/26	1	44.40	0	0.00	44.30	1	7,167	0.01%
2021/07/23	0	0.00	18	44.58	44.45	-18	7,452	-0.24%
2021/07/22	3	44.05	2	44.28	44.05	1	7,643	0.01%
2021/07/21	2	44.03	0	0.00	43.80	2	7,805	0.03%
2021/07/20	15	44.02	0	0.00	43.85	15	7,942	0.19%
2021/07/19	25	44.40	25	44.78	45.00	0	8,125	0.00%
2021/07/16	0	0.00	23	44.72	45.15	-23	8,566	-0.27%
2021/07/15	0	0.00	1	44.45	44.30	-1	8,998	-0.01%
2021/07/14	8	44.11	1	44.30	43.85	7	9,886	0.07%
2021/07/13	7	44.66	5	45.21	44.55	2	10,139	0.02%
2021/07/12	3	44.63	0	0.00	44.80	3	10,396	0.03%
2021/07/09	1	44.50	0	0.00	44.70	1	10,836	0.01%
2021/07/07	6	45.17	0	0.00	45.00	6	10,870	0.06%
2021/07/05	0	0.00	1	45.95	46.00	-1	10,972	-0.01%
2021/07/02	3	45.80	0	0.00	45.45	3	10,992	0.03%
2021/06/30	0	0.00	1	46.65	46.75	-1	10,959	-0.01%
2021/06/29	1	46.20	1	46.35	46.60	0	11,003	0.00%
2021/06/28	3	46.80	0	0.00	47.00	3	11,123	0.03%
2021/06/25	1	47.75	10	47.90	47.35	-9	11,196	-0.08%
2021/06/24	3	47.20	15	46.76	47.45	-12	11,235	-0.11%
2021/06/23	0	0.00	2	45.85	46.00	-2	11,152	-0.02%
2021/06/21	2	44.45	2	45.20	44.30	0	11,334	0.00%
2021/06/18	2	44.58	0	0.00	44.45	2	11,309	0.02%
2021/06/17	1	45.10	0	0.00	45.30	1	11,002	0.01%
2021/06/16	12	45.52	0	0.00	45.50	12	11,021	0.11%
2021/06/15	9	45.73	0	0.00	45.65	9	11,061	0.08%
2021/06/08	0	0.00	6	47.23	47.00	-6	11,083	-0.05%
2021/06/07	11	46.22	0	0.00	46.40	11	11,102	0.10%
2021/06/03	13	48.00	0	0.00	48.00	13	11,101	0.12%
2021/06/02	0	0.00	5	47.95	48.20	-5	11,144	-0.04%
2021/05/31	5	47.00	2	47.30	46.65	3	11,201	0.03%
2021/05/28	3	48.15	0	0.00	47.40	3	11,297	0.03%
2021/05/25	0	0.00	3	45.77	46.30	-3	11,152	-0.03%
2021/05/24	1	44.60	0	0.00	44.60	1	11,108	0.01%
2021/05/21	5	43.95	6	44.38	44.35	-1	11,218	-0.01%
2021/05/20	1	43.75	1	44.85	44.20	0	11,167	0.00%
2021/05/18	1	43.50	4	43.73	43.75	-3	11,075	-0.03%
2021/05/17	4	40.73	2	42.75	41.30	2	11,014	0.02%
2021/05/14	2	43.83	13	43.71	44.35	-11	10,811	-0.10%
2021/05/13	6	44.32	8	43.78	43.90	-2	10,697	-0.02%
2021/05/12	35	45.69	10	45.47	45.00	25	10,559	0.24%
2021/05/11	21	48.89	53	49.18	48.60	-32	10,379	-0.31%
2021/05/10	0	0.00	10	51.34	51.50	-10	10,201	-0.10%
2021/05/07	12	51.34	0	0.00	51.00	12	10,178	0.12%
2021/05/06	0	0.00	6	50.90	50.70	-6	10,138	-0.06%
2021/05/05	13	50.00	1	50.50	49.50	12	9,970	0.12%
2021/05/04	13	50.64	2	52.20	51.10	11	9,745	0.11%
2021/05/03	3	52.50	6	52.82	52.50	-3	9,553	-0.03%
2021/04/29	4	53.53	24	53.48	54.10	-20	9,387	-0.21%
2021/04/28	9	55.00	2	55.15	55.50	7	9,117	0.08%
2021/04/27	1	55.90	19	56.45	56.10	-18	9,030	-0.20%
2021/04/26	23	56.81	3	56.77	57.00	20	8,914	0.22%
2021/04/23	10	55.12	7	55.93	56.30	3	8,784	0.03%
2021/04/22	36	57.45	3	57.90	56.10	33	8,588	0.38%
2021/04/21	15	56.90	19	56.93	57.10	-4	8,128	-0.05%
2021/04/20	58	57.21	21	56.28	56.50	37	7,741	0.48%
2021/04/19	8	53.51	8	53.65	53.80	0	6,858	0.00%
2021/04/16	16	51.31	17.4	51.12	51.70	-1.4	6,557	-0.02%
2021/04/15	56	51.48	10.4	50.81	51.20	45.6	6,355	0.72%
2021/04/14	2.4	48.10	19	48.00	48.15	-16.6	5,976	-0.28%
2021/04/13	1	47.70	1	47.70	47.30	0	6,072	0.00%
2021/04/12	2	47.98	0	0.00	47.80	2	6,202	0.03%
2021/04/09	0	0.00	4	47.85	48.00	-4	6,238	-0.06%
2021/04/01	6	47.64	0	0.00	47.45	6	6,115	0.10%
2021/03/31	2	48.30	6	48.10	48.20	-4	6,045	-0.07%
2021/03/30	12	47.40	0	0.00	47.50	12	5,882	0.20%
2021/03/29	4	46.11	22	46.74	47.00	-18	5,788	-0.31%
2021/03/26	0	0.00	0.6	45.80	45.45	-0.6	5,754	-0.01%
2021/03/25	0.1	45.40	2	45.50	45.75	-1.9	5,709	-0.03%
2021/03/24	0.5	45.10	4	45.85	46.40	-3.5	5,620	-0.06%
2021/03/19	1	44.05	0	0.00	44.20	1	5,493	0.02%
2021/03/17	0	0.00	4	44.30	44.70	-4	5,413	-0.07%
2021/03/16	1	44.10	1	44.10	44.05	0	5,370	0.00%
2021/03/15	1	43.80	0	0.00	44.15	1	5,446	0.02%
2021/03/11	0	0.00	2	44.00	43.85	-2	5,662	-0.04%
2021/03/10	0	0.00	6	43.60	43.65	-6	5,681	-0.11%
2021/03/09	0	0.00	1	43.90	43.60	-1	5,722	-0.02%
2021/03/08	3	43.48	6.4	44.05	43.45	-3.4	5,736	-0.06%
2021/03/05	6	43.09	17	43.09	42.95	-11	5,802	-0.19%
2021/03/04	17	44.15	33	43.85	43.55	-16	5,959	-0.27%
2021/03/03	0	0.00	14	43.68	43.85	-14	5,920	-0.24%
2021/03/02	1	42.30	6	42.68	42.40	-5	5,874	-0.09%
2021/02/26	7	42.91	1	43.00	43.15	6	5,890	0.10%
2021/02/24	1	44.55	6	44.43	44.40	-5	5,882	-0.09%
2021/02/23	0	0.00	6	44.53	44.65	-6	6,035	-0.10%
2021/02/22	10	43.40	2	43.30	43.60	8	6,028	0.13%
2021/02/19	3	42.72	1	42.65	42.55	2	6,085	0.03%
2021/02/17	0	0.00	1	42.90	42.70	-1	6,144	-0.02%
2021/02/05	0	0.00	1	42.00	41.80	-1	6,269	-0.02%
2021/02/04	0	0.00	1	41.85	41.65	-1	6,367	-0.02%
2021/02/03	1	41.65	0	0.00	42.45	1	6,557	0.02%
2021/02/02	0	0.00	2	41.75	42.25	-2	6,570	-0.03%
2021/02/01	2	40.50	0	0.00	40.80	2	6,557	0.03%
2021/01/29	2	39.88	1	40.00	39.95	1	6,608	0.02%
2021/01/28	1	40.50	0	0.00	40.35	1	6,637	0.02%
2021/01/27	2	41.60	1	41.60	41.40	1	6,668	0.01%
2021/01/26	0	0.00	1	41.65	41.50	-1	6,678	-0.01%
2021/01/25	2	41.90	0	0.00	42.00	2	6,666	0.03%
2021/01/22	0	0.00	3	41.90	42.00	-3	6,679	-0.04%
2021/01/20	3	41.43	8	41.75	41.60	-5	6,659	-0.08%
2021/01/19	32	42.56	2	43.20	43.20	30	6,574	0.46%
2021/01/18	1	42.05	0	0.00	42.35	1	6,533	0.02%
2021/01/15	0	0.00	2	43.25	43.05	-2	6,497	-0.03%
2021/01/13	1	43.65	0	0.00	43.30	1	6,412	0.02%
2021/01/12	0	0.00	1	43.00	43.05	-1	6,351	-0.02%
2021/01/11	0	0.00	4	43.44	43.55	-4	6,308	-0.06%
2021/01/08	1	43.55	3	43.33	43.60	-2	6,269	-0.03%
2021/01/07	4	41.93	8	42.53	42.85	-4	6,170	-0.06%
2021/01/06	14	41.57	4	41.51	41.35	10	6,075	0.16%
2021/01/05	8	43.23	10	42.85	42.80	-2	5,880	-0.03%
2021/01/04	1	43.15	4	44.13	44.40	-3	5,711	-0.05%
2020/12/31	2.3	43.83	0	0.00	44.05	2.3	5,632	0.04%
2020/12/30	1	43.30	5	43.90	44.10	-4	5,627	-0.07%
2020/12/29	1	43.50	0	0.00	43.35	1	5,619	0.02%
2020/12/28	2.4	43.62	0	0.00	43.60	2.4	5,671	0.04%
2020/12/25	1.4	43.51	1	43.70	43.55	0.4	5,672	0.01%
2020/12/24	15	43.59	0	0.00	43.50	15	5,697	0.26%
2020/12/23	2	43.15	0	0.00	43.35	2	5,735	0.03%
2020/12/22	4	43.68	0	0.00	43.05	4	5,733	0.07%
2020/12/21	1	44.75	8	44.20	44.65	-7	5,756	-0.12%
2020/12/18	0.3	45.00	2	45.25	45.10	-1.7	5,733	-0.03%
2020/12/17	4.4	45.40	2	45.03	45.50	2.4	5,731	0.04%
2020/12/16	6	45.58	3	45.40	45.70	3	5,727	0.05%
2020/12/15	3.7	45.15	1	45.05	44.80	2.7	5,641	0.05%
2020/12/14	4.3	44.71	1	45.40	45.15	3.3	5,592	0.06%
2020/12/11	2	44.48	0	0.00	44.35	2	5,524	0.04%
2020/12/10	2	44.73	0	0.00	44.80	2	5,539	0.04%
2020/12/09	2.4	45.04	71	45.10	45.30	-68.6	5,503	-1.25%
2020/12/08	4	45.24	4	45.19	45.45	0	5,469	0.00%
2020/12/07	0.4	43.70	4	43.70	43.80	-3.6	5,351	-0.07%
2020/12/04	0.5	43.55	0	0.00	43.70	0.5	5,386	0.01%
2020/12/03	25	42.95	0	0.00	43.30	25	5,370	0.47%
2020/12/02	0	0.00	1	43.75	43.20	-1	5,391	-0.02%
2020/12/01	0	0.00	1	42.80	43.50	-1	5,425	-0.02%
2020/11/30	5	43.25	0	0.00	42.50	5	5,374	0.09%
2020/11/27	0	0.00	2	42.95	43.20	-2	5,260	-0.04%
2020/11/26	4	43.35	2	43.25	43.20	2	5,288	0.04%
2020/11/25	1	43.15	3	43.28	43.00	-2	5,393	-0.04%
2020/11/23	5	43.54	0	0.00	43.30	5	5,316	0.09%
2020/11/20	4	42.89	10	42.85	43.25	-6	5,180	-0.12%
2020/11/19	9	41.59	1	41.50	41.80	8	4,947	0.16%
2020/11/18	0	0.00	1	41.25	41.05	-1	4,859	-0.02%
2020/11/17	0	0.00	6	40.24	40.35	-6	4,780	-0.13%
2020/11/16	0	0.00	2	40.03	39.95	-2	4,811	-0.04%
2020/11/13	1	39.80	1.1	41.32	39.95	-0.1	4,820	0.00%
2020/11/12	4	39.93	3	39.95	39.90	1	4,745	0.02%
2020/11/11	0	0.00	2	39.55	40.00	-2	4,888	-0.04%
2020/11/10	0	0.00	8	38.59	38.60	-8	4,971	-0.16%
2020/11/09	0	0.00	3	38.55	38.60	-3	5,060	-0.06%
2020/11/06	0	0.00	10	38.30	38.25	-10	5,078	-0.20%
2020/11/05	0	0.00	4	37.88	38.00	-4	5,174	-0.08%
2020/11/04	2	36.95	2.4	37.25	37.50	-0.4	5,080	-0.01%
2020/11/03	2	36.38	3.2	36.73	36.70	-1.2	5,035	-0.02%
2020/10/30	11	35.78	0	0.00	36.10	11	5,225	0.21%
2020/10/29	5	36.27	2	36.65	36.35	3	5,303	0.06%
2020/10/28	1	37.40	1	37.30	37.10	0	5,346	0.00%
2020/10/27	0	0.00	1	37.10	37.45	-1	5,352	-0.02%
2020/10/26	0	0.00	2	37.50	37.25	-2	5,348	-0.04%
2020/10/23	0	0.00	1	36.60	36.75	-1	5,346	-0.02%
2020/10/22	7	36.81	0	0.00	36.70	7	5,425	0.13%
2020/10/21	1	36.90	0	0.00	36.85	1	5,463	0.02%
2020/10/20	0	0.00	0.1	36.80	36.80	-0.1	5,487	0.00%
2020/10/15	3	36.78	0	0.00	36.60	3	5,670	0.05%
2020/10/14	4	37.03	0	0.00	37.10	4	5,719	0.07%
2020/10/13	2	37.23	2	36.95	37.20	0	5,812	0.00%
2020/10/08	0	0.00	4	38.00	37.85	-4	6,042	-0.07%
2020/10/07	0	0.00	1	38.00	38.00	-1	6,085	-0.02%
2020/10/05	0	0.00	2.1	37.90	37.90	-2.1	6,147	-0.03%
2020/09/29	0	0.00	1	37.40	37.20	-1	6,259	-0.02%
2020/09/25	1	35.80	3	35.98	36.00	-2	6,273	-0.03%
2020/09/24	6	35.99	0	0.00	35.70	6	6,256	0.10%
2020/09/23	11	36.71	11	36.99	37.30	0	6,213	0.00%
2020/09/22	2	37.40	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	2	38.15	38.00	-2	6,198	-0.03%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/17	1	37.80	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	3	38.45	38.50	-3	6,224	-0.05%
2020/09/14	1	37.80	3	37.93	37.80	-2	6,212	-0.03%
2020/09/11	0	0.00	1	38.70	37.90	-1	6,237	-0.02%
2020/09/10	7	38.16	12	38.33	38.50	-5	6,293	-0.08%
2020/09/09	1	37.85	12	37.80	38.45	-11	6,266	-0.18%
2020/09/08	0	0.00	3	37.47	37.50	-3	6,182	-0.05%
2020/09/07	1	36.30	10	37.22	37.25	-9	6,152	-0.15%
2020/09/04	4	35.73	3	36.08	36.10	1	6,136	0.02%
2020/09/03	1	36.15	1	36.10	35.85	0	6,096	0.00%
2020/09/02	16	35.96	1	36.45	35.90	15	6,043	0.25%
2020/09/01	3	36.07	0	0.00	36.40	3	6,018	0.05%
2020/08/31	6	36.59	1	37.70	36.00	5	5,954	0.08%
2020/08/28	1	37.15	1	37.60	37.30	0	5,794	0.00%
2020/08/27	2	37.03	0	0.00	37.30	2	5,819	0.03%
2020/08/26	1	37.75	0	0.00	37.75	1	5,800	0.02%
2020/08/24	3	37.50	7	37.73	37.65	-4	6,080	-0.07%
2020/08/21	2	37.95	0	0.00	38.10	2	6,084	0.03%
2020/08/20	6	36.26	13	36.86	37.45	-7	6,072	-0.12%
2020/08/19	8	38.59	0.5	38.40	38.40	7.5	5,995	0.13%
2020/08/18	4	38.56	4	38.75	39.00	0	5,938	0.00%
2020/08/17	2	38.15	4	38.81	38.75	-2	5,860	-0.03%
2020/08/14	7	38.40	36	38.61	38.65	-29	5,618	-0.52%
2020/08/13	1	37.70	5.2	37.16	37.75	-4.2	5,386	-0.08%
2020/08/12	3	36.50	39	36.51	36.35	-36	5,277	-0.68%
2020/08/11	36.5	37.02	3	36.55	36.65	33.5	5,220	0.64%
2020/08/10	2	35.55	0	0.00	35.40	2	5,063	0.04%
2020/08/07	6	35.88	0	0.00	35.35	6	5,125	0.12%
2020/08/06	1	36.15	0	0.00	36.40	1	5,117	0.02%
2020/08/05	1	35.55	1	35.90	35.90	0	5,015	0.00%
2020/08/04	1	35.05	14	35.33	35.55	-13	4,923	-0.26%
2020/08/03	2	33.68	2	33.88	33.60	0	4,841	0.00%
2020/07/31	4	34.04	1	34.30	33.95	3	4,787	0.06%
2020/07/30	12	33.60	9	34.35	34.40	3	4,821	0.06%
2020/07/29	1	34.00	0	0.00	33.65	1	4,862	0.02%
2020/07/28	5	33.40	0	0.00	33.55	5	4,921	0.10%
2020/07/24	23	34.82	0	0.00	34.50	23	4,982	0.46%
2020/07/23	2	35.00	9	35.31	35.00	-7	5,072	-0.14%
2020/07/22	7	35.67	0	0.00	35.65	7	5,096	0.14%
2020/07/21	1	35.45	0	0.00	35.55	1	5,052	0.02%
2020/07/20	5	35.17	0	0.00	35.05	5	5,070	0.10%
2020/07/17	8	36.01	4	36.28	35.70	4	5,023	0.08%
2020/07/16	1	37.00	1	37.05	37.00	0	4,973	0.00%
2020/07/15	0	0.00	4	36.10	36.35	-4	4,823	-0.08%
2020/07/13	2	35.65	0	0.00	35.55	2	4,758	0.04%
2020/07/10	1	35.15	0	0.00	35.50	1	4,728	0.02%
2020/07/09	0	0.00	2	36.00	36.00	-2	4,714	-0.04%
2020/07/08	5	36.00	1	35.95	36.00	4	4,653	0.09%
2020/07/07	2	35.10	1	35.15	35.15	1	4,545	0.02%
2020/07/06	2	35.05	0	0.00	35.10	2	4,552	0.04%
2020/07/02	1	35.15	40	34.64	35.15	-39	4,612	-0.85%
2020/06/30	14	33.75	0	0.00	33.75	14	4,590	0.30%
2020/06/29	4	33.93	0	0.00	33.95	4	4,602	0.09%
2020/06/24	2	34.85	0	0.00	34.50	2	4,614	0.04%
2020/06/23	2	34.18	1	34.80	34.70	1	4,680	0.02%
2020/06/22	9	34.73	0	0.00	34.60	9	4,693	0.19%
2020/06/19	5	35.05	0	0.00	35.00	5	4,719	0.11%
2020/06/18	1	35.10	2	35.85	35.10	-1	4,715	-0.02%
2020/06/17	5	35.74	26	35.48	35.70	-21	4,735	-0.44%
2020/06/16	25	34.28	0	0.00	34.15	25	4,763	0.52%
2020/06/15	0	0.00	1	34.85	34.20	-1	4,906	-0.02%
2020/06/12	0	0.00	5	34.45	34.45	-5	4,997	-0.10%
2020/06/11	5	35.40	2	35.13	34.70	3	5,094	0.06%
2020/06/10	0	0.00	1	35.70	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	5	35.33	35.40	-5	5,202	-0.10%
2020/06/08	3	35.15	5	35.20	35.20	-2	5,290	-0.04%
2020/06/05	7	34.69	0	0.00	34.75	7	5,287	0.13%
2020/06/03	1	34.10	0	0.00	34.60	1	5,331	0.02%
2020/06/02	0	0.00	1	33.80	33.80	-1	5,305	-0.02%
2020/06/01	2	34.15	4	33.74	33.75	-2	5,302	-0.04%
2020/05/29	6	33.31	3	33.00	32.80	3	5,263	0.06%
2020/05/28	0	0.00	6	33.77	33.55	-6	5,041	-0.12%
2020/05/26	0	0.00	12	33.26	33.80	-12	5,065	-0.24%
2020/05/25	2	32.45	0	0.00	32.50	2	5,049	0.04%
2020/05/22	6	33.03	1	32.60	32.55	5	5,050	0.10%
2020/05/21	3	33.57	0	0.00	33.80	3	5,024	0.06%
2020/05/20	0	0.00	0.2	33.70	33.70	-0.2	5,007	0.00%
2020/05/19	0	0.00	12	33.46	33.30	-12	4,972	-0.24%
2020/05/18	0	0.00	1	32.60	32.25	-1	4,934	-0.02%
2020/05/15	1	32.35	1	32.25	31.80	0	4,908	0.00%
2020/05/14	7	32.06	0	0.00	32.00	7	4,866	0.14%
2020/05/13	1	33.05	1	33.10	33.05	0	4,782	0.00%
2020/05/12	2	33.48	2	33.55	33.35	0	4,745	0.00%
2020/05/11	4	34.04	0	0.00	33.85	4	4,722	0.08%
2020/05/08	2	33.98	0	0.00	33.85	2	4,701	0.04%
2020/05/07	1	34.20	0	0.00	34.15	1	4,681	0.02%
2020/05/05	5	34.90	1	35.00	34.55	4	4,627	0.09%
2020/05/04	3	34.23	0	0.00	34.10	3	4,569	0.07%
2020/04/30	4	34.56	94	34.60	34.55	-90	4,501	-2.00%
2020/04/29	1	34.65	4	34.93	34.50	-3	4,405	-0.07%
2020/04/28	5	33.78	4	34.03	34.55	1	4,379	0.02%
2020/04/27	2	31.23	8	32.61	32.80	-6	4,385	-0.14%
2020/04/24	100	30.60	0	0.00	30.60	100	4,282	2.33%
2020/04/23	4	31.00	0	0.00	30.85	4	4,231	0.09%
2020/04/21	1	32.15	6	32.48	31.80	-5	4,150	-0.12%
2020/04/17	5	33.21	0	0.00	33.10	5	4,100	0.12%
2020/04/16	1	32.60	0	0.00	32.85	1	4,028	0.02%
2020/04/15	3	33.15	0	0.00	33.40	3	3,986	0.08%
2020/04/14	0	0.00	2	33.38	33.30	-2	3,956	-0.05%
2020/04/13	0	0.00	5	32.50	32.05	-5	3,904	-0.13%
2020/04/10	0	0.00	2	32.30	32.55	-2	3,896	-0.05%
2020/04/09	3	32.83	2	33.28	32.10	1	3,878	0.03%
2020/04/08	2	32.25	1	32.80	32.60	1	3,826	0.03%
2020/04/07	0	0.00	2	32.05	31.40	-2	3,764	-0.05%
2020/03/31	2	30.95	0	0.00	30.80	2	3,591	0.06%
2020/03/30	1	30.90	1	30.60	31.15	0	3,539	0.00%
2020/03/27	0.2	31.05	0	0.00	31.00	0.2	3,489	0.01%
2020/03/26	0.1	31.15	0	0.00	31.00	0.1	3,437	0.00%
2020/03/24	0	0.00	2	31.10	30.70	-2	3,435	-0.06%
2020/03/23	4	29.70	5	29.99	29.60	-1	3,401	-0.03%
2020/03/20	2	30.00	0	0.00	30.25	2	3,357	0.06%
2020/03/19	8	30.68	19	30.49	29.70	-11	3,219	-0.34%
2020/03/18	0	0.00	7	33.03	33.00	-7	3,094	-0.23%
2020/03/17	3.1	33.39	3	33.12	33.00	0.1	3,023	0.00%
2020/03/16	3	35.10	1	36.20	34.90	2	2,921	0.07%
2020/03/13	1	36.00	0	0.00	36.00	1	2,853	0.04%
2020/03/12	1	37.30	4	37.50	37.85	-3	2,743	-0.11%
2020/03/11	13	37.65	0	0.00	38.00	13	2,632	0.49%
2020/03/10	5	37.90	3.3	38.07	38.35	1.7	2,580	0.07%
2020/03/09	4	38.10	0	0.00	38.10	4	2,568	0.16%
2020/03/06	1	38.95	0	0.00	39.00	1	2,521	0.04%
2020/03/04	0	0.00	1	39.10	39.20	-1	2,525	-0.04%
2020/03/03	1.1	39.01	0	0.00	39.10	1.1	2,520	0.04%
2020/02/27	0	0.00	2	39.08	39.55	-2	2,620	-0.08%
2020/02/25	2	38.70	0	0.00	38.70	2	2,585	0.08%
2020/02/24	11	38.90	0	0.00	38.90	11	2,600	0.42%
2020/02/20	4	39.14	1	39.15	39.10	3	2,680	0.11%
2020/02/11	1	39.35	0	0.00	39.30	1	3,238	0.03%
2020/02/06	0	0.00	1	40.00	40.00	-1	3,273	-0.03%
2020/02/04	1	39.65	0	0.00	39.60	1	3,293	0.03%
2020/02/03	1	38.90	7	38.89	39.35	-6	3,314	-0.18%
2020/01/31	3	39.53	25	39.10	39.35	-22	3,313	-0.66%
2020/01/30	2	39.65	9	39.45	39.10	-7	3,309	-0.21%
2020/01/20	0	0.00	1	42.25	42.25	-1	3,203	-0.03%
2020/01/16	0.6	42.20	0	0.00	42.15	0.6	3,242	0.02%
2020/01/15	2	41.95	0	0.00	42.10	2	3,280	0.06%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/09	1	41.40	3	41.32	41.50	-2	3,666	-0.05%
2020/01/08	0	0.00	1	41.50	41.05	-1	3,823	-0.03%
2020/01/07	0	0.00	4	41.39	41.35	-4	3,905	-0.10%
2020/01/06	1	41.60	0	0.00	41.40	1	3,994	0.03%
2020/01/03	3	42.02	1	41.95	41.95	2	4,004	0.05%
2019/12/30	0	0.00	1	42.10	42.10	-1	4,085	-0.02%
2019/12/27	0.1	42.25	1	42.25	42.30	-0.9	4,165	-0.02%
2019/12/24	1	42.15	0	0.00	42.00	1	4,413	0.02%
2019/12/23	1	42.20	2	42.25	42.45	-1	4,491	-0.02%
2019/12/20	1	42.30	2	42.60	43.05	-1	4,473	-0.02%
2019/12/18	2	42.25	0	0.00	42.25	2	4,593	0.04%
2019/12/17	1	42.15	1	42.20	42.30	0	4,627	0.00%
2019/12/12	1	41.45	1	41.75	41.65	0	4,648	0.00%
2019/12/11	20	40.75	0	0.00	41.15	20	4,660	0.43%
2019/12/06	2	41.35	1	41.40	41.40	1	4,681	0.02%
2019/12/05	1	41.30	2	41.48	41.10	-1	4,680	-0.02%
2019/12/04	4	41.21	1	41.50	41.35	3	4,709	0.06%
2019/11/29	6	41.75	1	41.75	41.60	5	4,782	0.10%
2019/11/28	2	42.00	1	42.05	42.00	1	4,904	0.02%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/25	0	0.00	5	42.11	42.10	-5	5,056	-0.10%
2019/11/22	3	42.38	0	0.00	42.20	3	5,197	0.06%
2019/11/21	2	41.93	0	0.00	41.85	2	5,305	0.04%
2019/11/20	4	42.06	0.7	42.45	42.20	3.4	5,512	0.06%
2019/11/19	3	42.28	1	42.30	42.45	2	5,580	0.04%
2019/11/18	3	42.50	1	42.80	42.80	2	5,521	0.04%
2019/11/15	2	42.90	1	43.30	42.95	1	5,489	0.02%
2019/11/14	2	43.15	0	0.00	42.95	2	5,468	0.04%
2019/11/13	3	43.42	0	0.00	43.35	3	5,403	0.06%
2019/11/12	7	44.66	2	44.78	44.00	5	5,374	0.09%
2019/11/11	1	47.05	1	47.45	46.95	0	5,134	0.00%
2019/11/08	3	48.15	0	0.00	48.35	3	5,129	0.06%
2019/11/07	2	48.15	0	0.00	48.20	2	5,170	0.04%
2019/11/06	0.2	48.25	0	0.00	48.30	0.2	5,175	0.00%
2019/11/05	0.2	48.20	2	48.15	48.20	-1.8	5,166	-0.03%
2019/11/04	2	47.90	3	48.25	48.25	-1	5,203	-0.02%
2019/10/28	1	47.50	0	0.00	47.55	1	5,312	0.02%
2019/10/23	4	47.68	12	47.51	47.90	-8	5,337	-0.15%
2019/10/22	2	47.83	7	48.18	47.80	-5	5,320	-0.09%
2019/10/21	1	48.45	23	48.51	48.55	-22	5,267	-0.42%
2019/10/18	5	48.41	19	48.64	48.70	-14	5,261	-0.27%
2019/10/17	2	48.10	0	0.00	48.15	2	5,135	0.04%
2019/10/16	0	0.00	8	47.62	47.95	-8	5,045	-0.16%
2019/10/15	3	46.77	7	46.64	46.60	-4	4,906	-0.08%
2019/10/14	2	46.10	8.7	45.95	46.05	-6.7	4,817	-0.14%
2019/10/09	0	0.00	7	45.18	44.90	-7	4,743	-0.15%
2019/10/08	2	45.43	0	0.00	45.15	2	4,756	0.04%
2019/10/07	0	0.00	6	45.55	45.35	-6	4,751	-0.13%
2019/10/04	0	0.00	3	45.20	45.45	-3	4,737	-0.06%
2019/10/03	8	44.78	1	45.00	45.00	7	4,717	0.15%
2019/10/01	0	0.00	7	46.39	46.15	-7	4,620	-0.15%
2019/09/27	0	0.00	5	45.96	45.80	-5	4,558	-0.11%
2019/09/26	0	0.00	20	45.15	45.10	-20	4,414	-0.45%
2019/09/24	4	44.91	4	45.10	44.65	0	4,339	0.00%
2019/09/23	7	45.14	2	45.20	45.00	5	4,302	0.12%
2019/09/20	0	0.00	32	44.39	44.40	-32	4,202	-0.76%
2019/09/19	0	0.00	0.2	44.35	44.50	-0.2	4,148	0.00%
2019/09/17	0	0.00	2	44.45	44.40	-2	4,110	-0.05%
2019/09/16	12	44.30	9	44.52	44.25	3	4,158	0.07%
2019/09/12	5	44.08	10	44.20	44.15	-5	4,115	-0.12%
2019/09/11	4	44.01	0	0.00	44.00	4	4,103	0.10%
2019/09/10	5	44.10	3	43.92	43.95	2	4,084	0.05%
2019/09/09	1	43.70	6	43.73	43.80	-5	4,057	-0.12%
2019/09/05	67	43.93	5	43.75	43.70	62	4,098	1.51%
2019/09/04	13	43.31	0	0.00	43.50	13	4,089	0.32%
2019/09/03	11	43.69	2	44.10	43.45	9	4,087	0.22%
2019/09/02	20	44.57	43	44.47	44.05	-23	4,061	-0.57%
2019/08/30	7	43.74	14	44.00	44.00	-7	3,937	-0.18%
2019/08/29	5	42.95	4	43.13	43.00	1	3,771	0.03%
2019/08/28	1	42.90	5.6	42.95	43.00	-4.6	3,712	-0.12%
2019/08/27	0	0.00	6	43.25	43.00	-6	3,669	-0.16%
2019/08/26	3	43.07	5	42.72	42.60	-2	3,526	-0.06%
2019/08/23	26	42.51	16	42.44	42.50	10	3,394	0.29%
2019/08/22	2	41.23	4	40.93	41.30	-2	3,183	-0.06%
2019/08/21	0	0.00	5	40.05	40.00	-5	3,179	-0.16%
2019/08/20	1	40.05	0	0.00	39.85	1	3,193	0.03%
2019/08/19	5.5	40.10	0	0.00	40.00	5.5	3,198	0.17%
2019/08/16	2	39.70	2	40.15	40.10	0	3,219	0.00%
2019/08/14	0	0.00	14	40.38	40.15	-14	3,248	-0.43%
2019/08/13	1	40.70	8	40.49	40.25	-7	3,256	-0.21%
2019/08/12	8	40.20	16	40.06	40.00	-8	3,229	-0.25%
2019/08/07	1	38.75	0	0.00	38.75	1	3,208	0.03%
2019/08/06	1	39.00	0	0.00	38.75	1	3,254	0.03%
2019/08/05	3	38.85	0	0.00	38.95	3	3,269	0.09%
2019/08/02	0	0.00	18	39.00	39.00	-18	3,267	-0.55%
2019/08/01	2	39.50	0	0.00	39.55	2	3,315	0.06%
2019/07/31	0	0.00	4	40.40	40.40	-4	3,327	-0.12%
2019/07/30	0	0.00	2	40.08	40.15	-2	3,299	-0.06%
2019/07/26	17	40.10	0	0.00	40.20	17	3,318	0.51%
2019/07/24	15.1	39.75	0	0.00	39.65	15.1	3,357	0.45%
2019/07/23	0	0.00	15	39.40	39.65	-15	3,402	-0.44%
2019/07/22	2	39.43	25	39.55	39.45	-23	3,403	-0.68%
2019/07/19	14	40.30	0	0.00	40.40	14	3,498	0.40%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/17	33	40.28	0	0.00	40.30	33	3,573	0.92%
2019/07/16	2.6	40.58	2	40.55	40.55	0.6	3,634	0.02%
2019/07/15	7	40.75	0	0.00	40.65	7	3,711	0.19%
2019/07/12	2	40.65	2	40.70	40.65	0	3,804	0.00%
2019/07/11	5	40.30	5	40.46	40.40	0	3,838	0.00%
2019/07/05	0	0.00	1	40.40	40.25	-1	3,989	-0.03%
2019/07/04	2	40.30	0	0.00	40.35	2	4,027	0.05%
2019/07/03	1.2	40.08	0	0.00	40.40	1.2	4,030	0.03%
2019/07/01	5.1	40.09	1	40.00	39.90	4.1	4,041	0.10%
2019/06/28	0	0.00	1	40.15	40.10	-1	4,031	-0.02%
2019/06/26	1	40.45	0	0.00	40.45	1	4,005	0.02%
2019/06/25	0	0.00	1	40.30	40.30	-1	4,038	-0.02%
2019/06/21	0	0.00	2	40.30	40.55	-2	4,072	-0.05%
2019/06/20	1	40.60	3	40.35	40.35	-2	4,049	-0.05%
2019/06/19	0	0.00	1	39.90	40.25	-1	4,059	-0.02%
2019/06/18	0	0.00	6	39.72	39.80	-6	4,034	-0.15%
2019/06/17	0	0.00	3	39.42	39.50	-3	4,040	-0.07%
2019/06/13	3	39.12	5	39.10	39.10	-2	4,028	-0.05%
2019/06/12	6	39.43	0	0.00	39.55	6	4,083	0.15%
2019/06/11	2	40.13	0	0.00	40.10	2	4,023	0.05%
2019/06/04	1.2	39.96	1	40.00	39.80	0.2	3,922	0.01%
2019/06/03	1	39.80	0	0.00	40.00	1	3,913	0.03%
2019/05/31	0.8	40.15	0	0.00	40.10	0.8	3,899	0.02%
2019/05/30	0	0.00	2	40.10	40.05	-2	3,877	-0.05%
2019/05/29	0	0.00	1	39.85	39.60	-1	3,889	-0.03%
2019/05/24	2	39.60	0	0.00	39.40	2	3,855	0.05%
2019/05/23	2.1	39.75	5	39.85	39.85	-2.9	3,854	-0.08%
2019/05/22	4	40.56	0	0.00	40.15	4	3,830	0.10%
2019/05/21	0	0.00	4	40.75	40.65	-4	3,842	-0.10%
2019/05/20	6	39.32	0	0.00	39.35	6	3,766	0.16%
2019/05/17	2.6	38.74	0	0.00	38.65	2.6	3,753	0.07%
2019/05/16	2.1	38.67	0	0.00	38.65	2.1	3,756	0.06%
2019/05/14	4	38.63	0	0.00	38.75	4	3,736	0.11%
2019/05/13	2	39.20	1	39.10	39.10	1	3,689	0.03%
2019/05/10	6.1	39.90	0	0.00	39.70	6.1	3,645	0.17%
2019/05/09	1	40.05	1	40.05	39.95	0	3,642	0.00%
2019/05/08	5	40.30	5	40.45	40.65	0	3,564	0.00%
2019/05/07	1	40.60	0	0.00	40.85	1	3,503	0.03%
2019/05/06	5	40.70	2	41.00	40.80	3	3,461	0.09%
2019/05/02	0	0.00	8	41.56	41.45	-8	3,385	-0.24%
2019/04/30	2	41.55	0	0.00	41.25	2	3,366	0.06%
2019/04/29	0	0.00	1	41.40	41.60	-1	3,305	-0.03%
2019/04/26	1	40.65	0	0.00	41.00	1	3,252	0.03%
2019/04/25	7	41.06	0	0.00	40.40	7	3,231	0.22%
2019/04/24	8	41.09	0	0.00	41.05	8	3,100	0.26%
2019/04/23	1	41.10	0	0.00	41.00	1	3,036	0.03%
2019/04/22	3	41.30	0	0.00	41.00	3	2,998	0.10%
2019/04/19	14	41.40	0	0.00	41.20	14	2,929	0.48%
2019/04/17	0	0.00	1.5	41.12	41.15	-1.5	2,785	-0.05%
2019/04/16	2	41.00	0	0.00	41.00	2	2,720	0.07%
2019/04/15	10	41.65	0	0.00	41.30	10	2,687	0.37%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	42.35	0	0.00	42.55	1	2,562	0.04%
2019/04/08	11	41.85	1	42.05	41.70	10	2,546	0.39%
2019/04/02	0	0.00	1	41.60	41.45	-1	2,592	-0.04%
2019/04/01	1	41.55	0	0.00	41.45	1	2,590	0.04%
2019/03/29	0	0.00	2	41.80	41.95	-2	2,572	-0.08%
2019/03/28	1	41.40	20	41.32	41.40	-19	2,748	-0.69%
2019/03/27	4	41.49	1	41.60	41.90	3	2,725	0.11%
2019/03/26	10	41.60	10	41.75	41.65	0	2,711	0.00%
2019/03/25	1	41.85	0	0.00	42.20	1	2,660	0.04%
2019/03/19	0	0.00	1	43.25	43.25	-1	2,627	-0.04%
2019/03/18	10	43.10	1	43.15	43.15	9	2,616	0.34%
2019/03/04	1	42.90	0	0.00	43.55	1	2,839	0.04%
2019/02/26	3	43.50	2	44.15	44.05	1	2,770	0.04%
2019/02/20	2	43.15	1	43.20	43.25	1	2,753	0.04%
2019/02/19	2	42.75	0	0.00	42.75	2	2,794	0.07%
2019/02/15	0	0.00	3	42.58	42.40	-3	2,825	-0.11%
2019/02/14	2	43.20	1	43.30	43.20	1	2,905	0.03%
2019/02/12	0	0.00	1	44.15	44.20	-1	3,174	-0.03%
2019/02/11	1	43.35	0	0.00	43.45	1	3,165	0.03%
2019/01/21	0	0.00	2	43.10	42.95	-2	3,193	-0.06%
2019/01/18	0	0.00	2	42.95	43.00	-2	3,227	-0.06%
2019/01/15	1	42.95	2	42.88	42.95	-1	3,317	-0.03%
2019/01/14	0.5	42.15	0	0.00	42.15	0.5	3,303	0.02%
2019/01/11	0	0.00	2	42.70	42.55	-2	3,343	-0.06%
2019/01/09	0	0.00	1	42.60	42.65	-1	3,376	-0.03%
2018/12/28	0	0.00	2	40.88	40.85	-2	3,646	-0.05%
2018/12/27	1	40.60	2	40.65	40.55	-1	3,679	-0.03%
2018/12/26	1	40.40	0	0.00	40.15	1	3,712	0.03%
2018/12/25	2	40.10	2	40.55	40.30	0	3,694	0.00%
2018/12/24	0	0.00	3	41.13	41.15	-3	3,707	-0.08%
2018/12/22	0	0.00	2	40.75	41.00	-2	3,697	-0.05%
2018/12/21	5	40.47	0	0.00	40.00	5	3,756	0.13%
2018/12/20	0	0.00	4	43.18	43.10	-4	3,600	-0.11%
2018/12/18	0	0.00	1	43.00	43.00	-1	3,589	-0.03%
2018/12/13	0	0.00	2	42.30	43.00	-2	3,694	-0.05%
2018/12/10	2	41.25	0	0.00	41.30	2	3,748	0.05%
2018/11/30	0	0.00	3	42.37	42.50	-3	3,790	-0.08%
2018/11/20	2.1	39.97	0	0.00	40.30	2.1	3,722	0.06%
2018/11/19	1	39.90	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0	0.00	2	39.83	40.45	-2	3,768	-0.05%
2018/11/14	0.5	39.30	1	38.90	39.10	-0.5	3,785	-0.01%
2018/11/13	7	38.59	1	38.35	39.20	6	3,790	0.16%
2018/11/12	4	39.05	3	40.07	39.10	1	3,715	0.03%
2018/11/09	4	41.28	0	0.00	41.50	4	3,620	0.11%
2018/11/06	0	0.00	1	43.35	43.25	-1	3,699	-0.03%
2018/11/05	0	0.00	0.3	43.65	43.50	-0.3	3,752	-0.01%
2018/11/02	1	42.95	0	0.00	43.35	1	3,802	0.03%
2018/10/31	0	0.00	1	43.00	43.55	-1	4,011	-0.02%
2018/10/26	0	0.00	2	41.55	41.55	-2	4,157	-0.05%
2018/10/25	1	41.70	6	41.81	41.80	-5	4,162	-0.12%
2018/10/24	1	41.55	3	42.37	42.50	-2	4,211	-0.05%
2018/10/23	2	41.80	1	41.85	42.10	1	4,224	0.02%
2018/10/22	5	42.40	1	42.30	42.60	4	4,259	0.09%
2018/10/19	3	42.28	5	42.20	42.50	-2	4,270	-0.05%
2018/10/18	0	0.00	1	43.20	42.80	-1	4,251	-0.02%
2018/10/17	0	0.00	5	43.10	43.30	-5	4,266	-0.12%
2018/10/16	1	42.80	2	42.83	42.65	-1	4,240	-0.02%
2018/10/15	3	42.82	0	0.00	42.60	3	4,238	0.07%
2018/10/12	1	42.70	1	43.20	43.60	0	4,205	0.00%
2018/10/11	9	43.02	1	42.95	43.35	8	4,201	0.19%
2018/10/09	0	0.00	1	45.60	45.60	-1	4,095	-0.02%
2018/10/08	0	0.00	2	45.70	45.50	-2	4,078	-0.05%
2018/10/05	1	45.60	0	0.00	45.70	1	4,128	0.02%
2018/10/04	2	46.68	0	0.00	46.30	2	4,180	0.05%
2018/10/03	2	47.20	0	0.00	47.00	2	4,167	0.05%
2018/10/01	0	0.00	3	48.13	48.25	-3	4,143	-0.07%
2018/09/28	2	48.15	5	48.20	48.00	-3	4,210	-0.07%
2018/09/27	0	0.00	1	48.10	48.45	-1	4,159	-0.02%
2018/09/26	5	47.80	0	0.00	47.80	5	4,112	0.12%
2018/09/25	0	0.00	1	48.15	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	1	48.10	47.85	-1	4,134	-0.02%
2018/09/18	0	0.00	1	47.15	47.90	-1	4,085	-0.02%
2018/09/17	1	47.10	0	0.00	47.30	1	4,055	0.02%
2018/09/14	0	0.00	1	47.15	47.20	-1	4,064	-0.02%
2018/09/12	0	0.00	2	46.48	46.55	-2	4,045	-0.05%
2018/09/11	0	0.00	1	46.30	46.45	-1	4,063	-0.02%
2018/09/10	2	46.15	1	46.65	45.85	1	4,137	0.02%
2018/09/07	1.1	46.29	1	46.35	46.65	0.1	4,176	0.00%
2018/09/06	0	0.00	4	46.50	46.65	-4	4,185	-0.10%
2018/09/03	0	0.00	1	46.90	46.95	-1	4,257	-0.02%
2018/08/31	0	0.00	3	46.57	46.90	-3	4,244	-0.07%
2018/08/29	0	0.00	1	46.10	46.10	-1	4,254	-0.02%
2018/08/28	3	46.23	1	46.35	46.35	2	4,274	0.05%
2018/08/27	1	45.50	0	0.00	45.50	1	4,280	0.02%
2018/08/24	0	0.00	5	46.05	45.50	-5	4,282	-0.12%
2018/08/23	7	46.11	0	0.00	46.10	7	4,370	0.16%
2018/08/22	1	46.85	0	0.00	46.60	1	4,375	0.02%
2018/08/16	1	45.80	14	47.04	47.05	-13	4,166	-0.31%
2018/08/15	0	0.00	25	46.41	46.25	-25	4,205	-0.59%
2018/08/14	1	47.20	0	0.00	47.25	1	4,240	0.02%
2018/08/13	6	47.17	0	0.00	47.25	6	4,268	0.14%
2018/08/10	5.1	49.00	2	48.95	49.10	3.1	4,196	0.07%
2018/08/09	2	48.70	11	48.97	49.00	-9	4,209	-0.21%
2018/08/08	1	49.05	3	49.15	49.05	-2	4,280	-0.05%
2018/08/07	3	49.33	2	49.30	49.45	1	4,302	0.02%
2018/08/06	8	48.49	10	48.45	48.80	-2	4,227	-0.05%
2018/08/03	0	0.00	3	47.00	47.05	-3	4,065	-0.07%
2018/08/02	0	0.00	3	46.70	46.80	-3	4,066	-0.07%
2018/08/01	0	0.00	3	47.30	47.45	-3	4,041	-0.07%
2018/07/31	4	47.19	0	0.00	47.30	4	4,018	0.10%
2018/07/30	2	47.30	0	0.00	47.00	2	3,983	0.05%
2018/07/27	0	0.00	8	46.60	46.85	-8	3,963	-0.20%
2018/07/25	0	0.00	1	45.70	45.75	-1	3,900	-0.03%
2018/07/20	0	0.00	2	45.00	45.20	-2	3,940	-0.05%
2018/07/19	1	45.15	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	14	45.50	45.65	-14	3,938	-0.36%
2018/07/17	0	0.00	5	45.02	45.30	-5	3,917	-0.13%
2018/07/16	4	44.46	0	0.00	44.40	4	3,900	0.10%
2018/07/13	3	44.48	1	44.20	44.40	2	3,966	0.05%
2018/07/11	2	44.90	0	0.00	45.25	2	3,856	0.05%
2018/07/10	1	45.00	1	45.00	45.15	0	3,857	0.00%
2018/07/06	1	44.55	0	0.00	44.60	1	3,884	0.03%
2018/07/05	0	0.00	1	45.30	45.35	-1	3,842	-0.03%
2018/07/04	4	44.75	0	0.00	45.55	4	3,880	0.10%
2018/07/03	1	45.05	0	0.00	44.70	1	3,942	0.03%
2018/07/02	5	45.71	0	0.00	45.25	5	3,954	0.13%
2018/06/29	0	0.00	1	44.95	45.85	-1	3,974	-0.03%
2018/06/25	4	45.03	0	0.00	45.00	4	4,253	0.09%
2018/06/20	1	45.10	0	0.00	45.55	1	4,379	0.02%
2018/06/19	5	45.38	0	0.00	45.10	5	4,403	0.11%
2018/06/15	1	46.30	1	46.75	46.25	0	4,410	0.00%
2018/06/14	1	47.05	0	0.00	46.70	1	4,342	0.02%
2018/06/13	6	47.53	1	48.00	47.50	5	4,320	0.12%
2018/06/12	1	47.25	10	47.70	47.85	-9	4,403	-0.20%
2018/06/11	0	0.00	1	47.00	46.95	-1	4,359	-0.02%
2018/06/08	10	47.00	2	46.95	46.95	8	4,400	0.18%
2018/06/07	1	46.75	12	46.80	47.15	-11	4,419	-0.25%
2018/06/06	3	46.65	2.1	46.42	46.60	0.9	4,452	0.02%
2018/06/05	0	0.00	1	45.65	46.25	-1	4,422	-0.02%
2018/06/04	1	45.00	0	0.00	45.65	1	4,400	0.02%
2018/05/30	3	45.05	6	45.07	44.95	-3	4,338	-0.07%
2018/05/29	2	45.50	1	45.40	45.55	1	4,343	0.02%
2018/05/28	3	45.58	3	45.58	45.60	0	4,382	0.00%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.10	0	0.00	46.10	1	4,470	0.02%
2018/05/23	0	0.00	11	46.69	46.60	-11	4,501	-0.24%
2018/05/22	2	46.25	3	46.43	46.60	-1	4,522	-0.02%
2018/05/21	0	0.00	1	45.60	45.60	-1	4,511	-0.02%
2018/05/17	1	44.55	6	44.65	44.85	-5	4,645	-0.11%
2018/05/16	8	44.13	0	0.00	44.50	8	4,687	0.17%
2018/05/15	5	44.97	1	45.30	45.00	4	4,683	0.09%
2018/05/14	0	0.00	2	45.93	45.90	-2	4,768	-0.04%
2018/05/11	1	46.15	1	46.15	46.25	0	4,760	0.00%
2018/05/10	3	46.00	9	46.15	46.00	-6	4,760	-0.13%
2018/05/09	9	46.06	1	46.05	46.00	8	4,766	0.17%
2018/05/08	3	46.15	0	0.00	46.20	3	4,832	0.06%
2018/05/07	4	46.48	0	0.00	46.40	4	4,859	0.08%
2018/05/04	3	46.73	1	46.75	46.65	2	4,880	0.04%
2018/05/03	3	47.07	1	47.05	47.00	2	4,893	0.04%
2018/04/30	1	47.10	1	47.60	47.90	0	4,936	0.00%
2018/04/27	1	47.05	0	0.00	47.20	1	4,920	0.02%
2018/04/26	0	0.00	1	47.30	47.05	-1	4,953	-0.02%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1	47.75	1.2	47.82	47.85	-0.2	5,014	0.00%
2018/04/23	0	0.00	5	47.62	47.70	-5	5,103	-0.10%
2018/04/20	0	0.00	5	48.15	47.90	-5	5,112	-0.10%
2018/04/19	0	0.00	1	48.10	48.15	-1	5,112	-0.02%
2018/04/18	3	47.22	10	47.70	47.20	-7	5,086	-0.14%
2018/04/16	0	0.00	1	47.95	47.95	-1	5,114	-0.02%
2018/04/13	0	0.00	1	48.05	47.75	-1	5,192	-0.02%
2018/04/12	1	47.80	0	0.00	47.80	1	5,243	0.02%
2018/04/11	15.1	47.90	1	48.00	48.05	14.1	5,262	0.27%
2018/04/10	1	47.90	0	0.00	47.90	1	5,278	0.02%
2018/04/09	11	47.35	5.5	47.58	48.05	5.5	5,268	0.10%
2018/04/02	5	46.87	2	46.93	46.80	3	5,274	0.06%
2018/03/31	2	46.85	1	47.10	47.05	1	5,295	0.02%
2018/03/30	17	47.19	1	47.15	47.05	16	5,263	0.30%
2018/03/29	5	47.10	2.7	47.25	47.35	2.3	5,203	0.04%
2018/03/28	3	48.10	0	0.00	47.80	3	5,071	0.06%
2018/03/27	5	48.86	2	49.20	48.60	3	5,003	0.06%
2018/03/26	3	48.77	0	0.00	49.00	3	4,977	0.06%
2018/03/23	3.3	49.07	3	49.35	49.25	0.3	4,943	0.01%
2018/03/22	1	49.25	12	49.58	49.65	-11	4,920	-0.22%
2018/03/21	3	49.23	3	49.08	49.50	0	4,887	0.00%
2018/03/20	1	49.95	2	50.05	50.10	-1	4,845	-0.02%
2018/03/19	2	50.03	0	0.00	49.90	2	4,845	0.04%
2018/03/16	1	50.60	0	0.00	50.10	1	4,849	0.02%
2018/03/14	0	0.00	6	50.68	50.50	-6	4,772	-0.13%
2018/03/13	30	49.92	2	49.90	49.95	28	4,742	0.59%
2018/03/08	1	49.20	1	49.15	49.20	0	4,936	0.00%
2018/03/06	2.1	49.07	0	0.00	49.20	2.1	5,016	0.04%
2018/03/05	2	49.10	1	49.25	49.10	1	5,177	0.02%
2018/03/01	1	50.00	2	50.03	50.00	-1	5,257	-0.02%
2018/02/27	1	50.50	0	0.00	50.20	1	5,244	0.02%
2018/02/26	1	50.90	6	50.93	50.50	-5	5,222	-0.10%
2018/02/23	0.4	51.00	0	0.00	50.40	0.4	5,183	0.01%
2018/02/22	5	49.60	3	49.55	49.60	2	5,217	0.04%
2018/02/21	0	0.00	1	50.00	50.00	-1	5,162	-0.02%
2018/02/12	1	48.70	2	49.13	48.95	-1	5,113	-0.02%
2018/02/09	15	47.70	2.2	47.60	47.40	12.8	5,109	0.25%
2018/02/08	0	0.00	2	49.08	49.00	-2	5,034	-0.04%
2018/02/07	3	49.37	1	49.85	49.10	2	5,038	0.04%
2018/02/06	5	49.58	5	49.56	49.40	0	5,004	0.00%
2018/02/05	0	0.00	1	50.90	50.90	-1	5,000	-0.02%
2018/02/02	0	0.00	1	51.20	51.30	-1	4,943	-0.02%
2018/02/01	0.3	51.50	0	0.00	51.00	0.3	4,933	0.01%
2018/01/31	2	50.80	0	0.00	50.80	2	4,930	0.04%
2018/01/30	6	51.38	2	51.20	51.10	4	4,856	0.08%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	2	51.45	0	0.00	51.50	2	4,775	0.04%
2018/01/25	2	51.50	0	0.00	51.90	2	4,727	0.04%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	6	51.73	0	0.00	51.90	6	4,681	0.13%
2018/01/19	0	0.00	1	52.30	52.20	-1	4,629	-0.02%
2018/01/17	9	52.58	4	52.38	52.60	5	4,528	0.11%
2018/01/16	2	51.70	2	51.80	51.80	0	4,415	0.00%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/12	5	51.42	2	51.40	51.60	3	4,365	0.07%
2018/01/11	5	51.12	0	0.00	51.30	5	4,313	0.12%
2018/01/10	0	0.00	2.8	51.53	51.50	-2.8	4,289	-0.06%
2018/01/09	1	51.00	2.2	51.40	51.20	-1.2	4,257	-0.03%
2018/01/08	3	51.37	33	51.25	51.60	-30	4,174	-0.72%
2018/01/05	8	51.10	20	51.44	51.50	-12	4,120	-0.29%
2018/01/04	4	51.65	0	0.00	51.60	4	4,086	0.10%
2018/01/03	5	51.96	16	52.01	52.00	-11	4,068	-0.27%
2018/01/02	2	52.20	1	51.80	51.70	1	4,032	0.02%